Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	10.37	10.46	10.27	10.41	297,606	+0.06(+0.61%)
Mar 29, 2007	10.43	10.48	10.33	10.35	479,710	-0.08(-0.77%)
Mar 28, 2007	10.47	10.57	10.40	10.43	481,810	-0.02(-0.16%)
Mar 27, 2007	10.48	10.49	10.42	10.45	275,705	-0.02(-0.19%)
Mar 26, 2007	10.45	10.52	10.25	10.47	529,511	+0.07(+0.71%)
Mar 23, 2007	10.28	10.46	10.27	10.39	320,706	+0.11(+1.07%)
Mar 22, 2007	10.27	10.30	10.13	10.28	754,516	+0.02(+0.22%)
Mar 21, 2007	10.04	10.32	10.03	10.26	753,016	+0.17(+1.73%)
Mar 20, 2007	10.01	10.11	10.000	10.09	582,612	-0.03(-0.25%)
Mar 19, 2007	10.03	10.13	10.000	10.11	322,806	+0.09(+0.85%)
Mar 16, 2007	10.26	10.26	10.03	10.03	350,407	-0.15(-1.44%)
Mar 15, 2007	10.20	10.22	10.02	10.17	293,406	-0.01(-0.13%)
Mar 14, 2007	10.13	10.25	10.10	10.19	286,506	+0.11(+1.09%)
Mar 13, 2007	10.28	10.37	10.07	10.08	499,810	-0.21(-2.01%)
Mar 12, 2007	10.27	10.34	10.25	10.28	294,906	-0.06(-0.55%)
Mar 09, 2007	10.33	10.42	10.27	10.34	365,707	+0.06(+0.58%)
Mar 08, 2007	10.44	10.44	10.22	10.28	372,907	+0.00(+0.03%)
Mar 07, 2007	10.30	10.40	10.10	10.28	327,907	+0.12(+1.21%)
Mar 06, 2007	10.22	10.29	10.02	10.15	369,307	+0.10(+1.03%)
Mar 05, 2007	10.35	10.35	10.05	10.05	516,611	-0.35(-3.37%)
Mar 02, 2007	10.32	10.40	10.27	10.40	340,207	-0.00(-0.03%)
Mar 01, 2007	10.33	10.50	10.27	10.40	420,008	-0.09(-0.86%)
Feb 28, 2007	10.37	10.50	10.28	10.49	471,910	+0.05(+0.45%)
Feb 27, 2007	10.60	10.60	10.35	10.45	496,210	-0.21(-2.00%)
Feb 26, 2007	12.33	12.62	10.66	10.66	490,714	-0.03(-0.25%)
Feb 23, 2007	10.65	10.72	10.62	10.69	562,812	+0.05(+0.44%)
Feb 22, 2007	10.60	10.75	10.58	10.64	506,710	-0.03(-0.25%)
Feb 21, 2007	10.69	10.79	10.62	10.67	523,811	-0.02(-0.22%)
Feb 20, 2007	10.75	10.77	10.63	10.69	448,509	-0.05(-0.50%)
Feb 16, 2007	10.60	10.80	10.60	10.74	328,807	+0.19(+1.77%)
Feb 15, 2007	10.61	10.70	10.46	10.56	461,409	-0.12(-1.09%)
Feb 14, 2007	10.75	10.82	10.65	10.67	419,708	-0.12(-1.11%)
Feb 13, 2007	10.75	10.81	10.68	10.79	305,709	+0.05(+0.47%)
Feb 12, 2007	10.85	10.85	10.67	10.74	437,904	-0.18(-1.68%)
Feb 09, 2007	10.87	11.00	10.85	10.93	305,106	+0.09(+0.80%)
Feb 08, 2007	10.86	10.91	10.72	10.84	442,809	-0.02(-0.18%)
Feb 07, 2007	10.93	11.03	10.75	10.86	491,710	-0.17(-1.54%)
Feb 06, 2007	11.10	11.10	10.92	11.03	449,109	-0.01(-0.06%)
Feb 05, 2007	11.07	11.17	10.97	11.04	397,208	-0.07(-0.63%)
Feb 02, 2007	11.09	11.18	10.93	11.11	460,809	+0.08(+0.69%)
Feb 01, 2007	10.78	11.12	10.78	11.03	734,715	+0.04(+0.36%)
Jan 31, 2007	10.98	11.11	10.93	10.99	454,809	-0.02(-0.18%)
Jan 30, 2007	10.80	11.05	10.78	11.01	506,710	+0.26(+2.45%)
Jan 29, 2007	10.84	10.91	10.69	10.75	527,111	-0.20(-1.80%)
Jan 26, 2007	10.91	11.03	10.88	10.94	558,611	+0.06(+0.52%)
Jan 25, 2007	11.02	11.02	10.83	10.89	449,109	-0.01(-0.12%)
Jan 24, 2007	11.08	11.08	10.78	10.90	728,715	-0.13(-1.21%)
Jan 23, 2007	10.76	11.08	10.76	11.03	630,013	+0.28(+2.57%)
Jan 22, 2007	10.93	10.94	10.71	10.76	773,416	-0.10(-0.95%)
Jan 19, 2007	10.85	10.90	10.70	10.86	793,816	+0.18(+1.69%)
Jan 18, 2007	10.50	10.72	10.50	10.68	1,097,123	+0.08(+0.75%)
Jan 17, 2007	10.45	10.63	10.41	10.60	798,317	+0.19(+1.79%)
Jan 16, 2007	10.39	10.50	10.31	10.41	686,114	+0.08(+0.81%)
Jan 12, 2007	10.15	10.36	10.15	10.33	771,916	+0.13(+1.31%)
Jan 11, 2007	10.40	10.53	10.13	10.20	987,921	-0.19(-1.86%)
Jan 10, 2007	10.45	10.45	10.35	10.39	906,919	-0.06(-0.54%)
Jan 09, 2007	10.25	10.53	10.17	10.45	1,475,431	+0.31(+3.09%)
Jan 08, 2007	10.23	10.26	10.01	10.13	1,144,824	+0.06(+0.60%)
Jan 05, 2007	9.836	10.07	9.833	10.07	1,015,521	+0.06(+0.60%)
Jan 04, 2007	10.06	10.17	9.166	10.01	1,993,542	-0.22(-2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.